Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncoke Energy Inc (NY: SXC )

10.42 +0.11 (+1.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.857 6.581 5.820 6.276 1,578,710 +0.47(+8.07%)
Jul 28, 2016 6.507 6.507 5.166 5.808 1,934,780 -0.78(-11.86%)
Jul 27, 2016 6.293 6.741 6.285 6.589 940,028 +0.34(+5.39%)
Jul 26, 2016 6.005 6.252 5.989 6.252 437,839 +0.24(+3.97%)
Jul 25, 2016 5.857 6.071 5.824 6.013 579,199 +0.13(+2.24%)
Jul 22, 2016 5.766 5.898 5.618 5.882 350,064 +0.08(+1.42%)
Jul 21, 2016 5.775 5.914 5.734 5.799 392,389 +0.05(+0.86%)
Jul 20, 2016 5.668 5.783 5.511 5.750 394,325 +0.01(+0.14%)
Jul 19, 2016 5.898 5.989 5.709 5.742 486,199 -0.22(-3.72%)
Jul 18, 2016 5.840 6.013 5.824 5.964 402,834 +0.07(+1.26%)
Jul 15, 2016 5.840 5.972 5.742 5.890 812,268 +0.08(+1.42%)
Jul 14, 2016 5.906 6.030 5.799 5.808 364,205 -0.09(-1.53%)
Jul 13, 2016 5.857 5.910 5.676 5.898 596,208 +0.09(+1.56%)
Jul 12, 2016 5.618 5.997 5.594 5.808 840,996 +0.29(+5.22%)
Jul 11, 2016 5.437 5.553 5.396 5.520 426,695 +0.16(+2.91%)
Jul 08, 2016 5.117 5.372 5.026 5.363 476,589 +0.34(+6.71%)
Jul 07, 2016 5.158 5.240 4.960 5.026 635,069 -0.10(-1.93%)
Jul 06, 2016 4.878 5.158 4.763 5.125 651,118 +0.16(+3.32%)
Jul 05, 2016 5.100 5.215 4.541 4.960 961,859 -0.07(-1.31%)
Jul 01, 2016 4.788 5.026 5.026 5.026 620,474 +0.24(+4.98%)
Jun 30, 2016 4.631 4.804 4.524 4.788 1,333,879 +0.16(+3.56%)
Jun 29, 2016 4.590 4.755 4.541 4.623 586,618 +0.13(+2.93%)
Jun 28, 2016 4.434 4.582 4.401 4.491 390,317 +0.18(+4.20%)
Jun 27, 2016 4.656 4.656 4.261 4.310 734,705 -0.44(-9.34%)
Jun 24, 2016 4.829 4.840 4.574 4.755 2,574,950 -0.22(-4.46%)
Jun 23, 2016 4.804 5.084 4.771 4.977 529,715 +0.23(+4.85%)
Jun 22, 2016 4.927 4.968 4.713 4.746 418,673 -0.12(-2.53%)
Jun 21, 2016 4.853 4.911 4.771 4.870 351,301 -0.04(-0.84%)
Jun 20, 2016 4.862 5.133 4.837 4.911 594,462 +0.16(+3.47%)
Jun 17, 2016 4.763 4.993 4.681 4.746 784,716 +0.02(+0.52%)
Jun 16, 2016 4.574 4.746 4.467 4.722 350,525 +0.10(+2.14%)
Jun 15, 2016 4.549 4.922 4.549 4.623 596,200 +0.09(+2.00%)
Jun 14, 2016 4.681 4.820 4.409 4.533 639,249 -0.19(-4.01%)
Jun 13, 2016 5.141 5.191 4.639 4.722 1,121,528 -0.47(-9.03%)
Jun 10, 2016 5.298 5.322 5.141 5.191 410,066 -0.21(-3.81%)
Jun 09, 2016 5.421 5.454 5.248 5.396 480,640 -0.14(-2.53%)
Jun 08, 2016 5.421 5.627 5.404 5.536 633,879 +0.21(+4.02%)
Jun 07, 2016 5.372 5.487 5.298 5.322 310,655 -0.09(-1.67%)
Jun 06, 2016 5.347 5.487 5.330 5.413 426,848 +0.10(+1.86%)
Jun 03, 2016 5.158 5.339 5.125 5.314 529,888 +0.19(+3.69%)
Jun 02, 2016 4.968 5.141 4.936 5.125 377,924 +0.09(+1.80%)
Jun 01, 2016 5.075 5.084 4.820 5.034 580,260 +0.06(+1.16%)
May 31, 2016 4.812 5.067 4.812 4.977 518,347 +0.21(+4.49%)
May 27, 2016 4.812 4.763 4.763 4.763 359,228 -0.07(-1.53%)
May 26, 2016 4.977 5.018 4.804 4.837 362,052 -0.07(-1.51%)
May 25, 2016 4.656 4.911 4.648 4.911 536,184 +0.28(+6.04%)
May 24, 2016 4.648 4.656 4.450 4.631 487,349 +0.03(+0.72%)
May 23, 2016 4.508 4.746 4.376 4.598 667,338 +0.03(+0.72%)
May 20, 2016 4.475 4.639 4.302 4.565 673,332 +0.12(+2.78%)
May 19, 2016 4.352 4.516 4.227 4.442 622,096 +0.00(+0.00%)
May 18, 2016 4.557 4.672 4.376 4.442 910,096 -0.20(-4.26%)
May 17, 2016 4.533 4.796 4.475 4.639 753,788 +0.11(+2.36%)
May 16, 2016 4.582 4.713 4.475 4.533 799,902 +0.04(+0.92%)
May 13, 2016 4.590 4.685 4.458 4.491 765,864 -0.15(-3.19%)
May 12, 2016 4.894 5.001 4.631 4.639 600,732 -0.21(-4.41%)
May 11, 2016 4.944 5.141 4.796 4.853 627,786 -0.07(-1.50%)
May 10, 2016 4.705 4.952 4.607 4.927 706,041 +0.25(+5.46%)
May 09, 2016 5.487 5.487 4.516 4.672 1,421,495 -1.00(-17.56%)
May 06, 2016 5.602 5.808 5.478 5.668 887,176 -0.01(-0.14%)
May 05, 2016 5.997 6.145 5.659 5.676 819,045 -0.21(-3.63%)
May 04, 2016 5.750 6.030 5.701 5.890 1,075,087 +0.13(+2.29%)
May 03, 2016 5.989 5.989 5.659 5.758 810,235 -0.34(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.